Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.15 21.29 20.51 20.51 245,897 -0.59(-2.79%)
Feb 28, 2012 21.15 21.19 20.90 21.10 134,828 -0.07(-0.32%)
Feb 27, 2012 20.98 21.36 20.74 21.16 161,092 +0.05(+0.21%)
Feb 24, 2012 21.26 21.40 21.10 21.12 108,189 -0.08(-0.36%)
Feb 23, 2012 21.16 21.53 21.03 21.19 198,809 +0.02(+0.11%)
Feb 22, 2012 21.26 21.51 21.15 21.17 181,700 -0.26(-1.23%)
Feb 21, 2012 21.51 21.72 21.23 21.44 203,338 -0.10(-0.49%)
Feb 17, 2012 21.59 21.63 21.41 21.54 151,238 +0.13(+0.63%)
Feb 16, 2012 20.69 21.46 20.69 21.41 122,378 +0.63(+3.03%)
Feb 15, 2012 21.06 21.08 20.64 20.78 183,725 -0.21(-1.00%)
Feb 14, 2012 21.17 21.17 20.55 20.99 222,757 -0.31(-1.44%)
Feb 13, 2012 21.02 21.33 20.85 21.29 221,801 +0.56(+2.71%)
Feb 10, 2012 20.86 21.32 20.69 20.73 103,634 -0.39(-1.84%)
Feb 09, 2012 21.42 21.52 20.99 21.12 204,656 -0.21(-0.98%)
Feb 08, 2012 21.53 21.74 21.07 21.33 243,823 -0.22(-1.04%)
Feb 07, 2012 21.54 22.03 21.49 21.56 286,474 -0.25(-1.17%)
Feb 06, 2012 22.04 22.16 21.56 21.81 338,601 -0.47(-2.12%)
Feb 03, 2012 22.10 22.43 21.94 22.28 228,522 +0.56(+2.59%)
Feb 02, 2012 21.87 22.10 20.48 21.72 319,010 -0.18(-0.82%)
Feb 01, 2012 21.37 22.03 21.37 21.90 278,502 +0.79(+3.72%)
Jan 31, 2012 21.31 21.32 20.37 21.11 161,203 -0.03(-0.14%)
Jan 30, 2012 21.35 21.49 21.13 21.14 100,752 -0.40(-1.88%)
Jan 27, 2012 21.27 21.61 21.27 21.55 142,311 +0.13(+0.63%)
Jan 26, 2012 21.20 21.60 21.15 21.41 138,394 +0.28(+1.31%)
Jan 25, 2012 21.20 21.25 20.92 21.14 178,319 -0.17(-0.81%)
Jan 24, 2012 21.16 21.44 20.76 21.31 146,583 -0.08(-0.39%)
Jan 23, 2012 21.26 21.60 21.21 21.39 128,119 +0.09(+0.42%)
Jan 20, 2012 20.61 21.38 20.60 21.30 311,775 +0.66(+3.19%)
Jan 19, 2012 19.89 20.71 19.77 20.64 261,931 +1.02(+5.19%)
Jan 18, 2012 19.33 19.74 19.32 19.62 330,065 +0.22(+1.12%)
Jan 17, 2012 19.79 19.83 19.34 19.41 258,242 -0.20(-1.03%)
Jan 13, 2012 19.98 19.98 19.47 19.61 328,783 -0.67(-3.29%)
Jan 12, 2012 20.49 20.60 20.21 20.28 247,107 -0.15(-0.73%)
Jan 11, 2012 20.57 20.72 20.37 20.43 266,826 -0.31(-1.48%)
Jan 10, 2012 20.74 20.95 20.69 20.73 284,703 +0.31(+1.54%)
Jan 09, 2012 20.27 20.47 20.13 20.42 149,553 +0.23(+1.15%)
Jan 06, 2012 20.36 20.52 19.92 20.19 164,590 -0.20(-0.99%)
Jan 05, 2012 20.05 20.52 19.74 20.39 97,117 +0.11(+0.55%)
Jan 04, 2012 20.30 20.43 20.06 20.28 165,371 +0.34(+1.69%)
Dec 30, 2011 19.92 20.11 19.66 19.94 126,382 +0.02(+0.08%)
Dec 29, 2011 19.56 20.05 19.55 19.92 116,302 +0.52(+2.70%)
Dec 28, 2011 20.40 20.44 19.38 19.40 285,669 -0.97(-4.74%)
Dec 27, 2011 20.49 20.62 20.23 20.37 150,903 -0.19(-0.95%)
Dec 23, 2011 20.32 20.57 20.09 20.56 141,992 +1.05(+5.37%)
Dec 21, 2011 19.57 19.72 19.24 19.51 411,635 -0.26(-1.33%)
Dec 20, 2011 19.95 20.12 19.68 19.77 396,980 +0.38(+1.97%)
Dec 19, 2011 19.95 20.10 19.27 19.39 292,717 -0.33(-1.67%)
Dec 16, 2011 20.40 20.44 19.59 19.72 316,465 -0.46(-2.30%)
Dec 15, 2011 19.92 20.22 19.59 20.19 267,659 +0.55(+2.78%)
Dec 14, 2011 19.78 20.11 19.61 19.64 166,706 -0.43(-2.16%)
Dec 13, 2011 20.66 20.96 19.89 20.07 168,156 -0.29(-1.43%)
Dec 12, 2011 20.40 20.43 19.87 20.37 246,233 -0.46(-2.23%)
Dec 09, 2011 20.26 20.93 20.16 20.83 258,389 +0.69(+3.42%)
Dec 08, 2011 20.93 20.93 20.08 20.14 286,911 -1.04(-4.92%)
Dec 07, 2011 20.63 21.20 20.22 21.18 308,561 +0.40(+1.91%)
Dec 06, 2011 20.93 21.26 20.74 20.78 319,346 -0.19(-0.89%)
Dec 05, 2011 20.69 21.14 20.51 20.97 216,693 +0.66(+3.24%)
Dec 02, 2011 20.60 21.08 20.25 20.31 141,239 +0.05(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.